Breaking News

International Business Machines (IBM)

Symbol	Exchange	Currency
IBM	NYSE	USD	Real-time
IBM	Xetra	EUR	Delayed
IBM	Switzerland	CHF	Delayed
1IBM	Milan	EUR	Real-time
IBM	Vienna	EUR	Real-time
IBMm	Buenos Aires	ARS	Delayed
IBMB34	B3	BRL	Delayed
IBM	Toronto	CAD	Real-time
IBM	Mexico	MXN	Delayed
IBMUS	Lima	USD	Delayed
IBM	Frankfurt	EUR	Delayed
IBM	TradeGate	EUR	Delayed
IBM_KZ	KASE	USD	Delayed
IBM	CBOE Canada	CAD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

223.65 +1.91 +0.86%

01/08 - Closed. Currency in USD

After Hours

222.70

-1.09

-0.49%

7:59:32 - Real-time Data

Type: Equity

Market: United States

Volume: 9,093,613
Bid/Ask: 0.00 / 0.00
Day's Range: 216.59 - 224.76

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

IBM Option Chain

Get free option data for IBM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for IBM options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 01, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	107.4	111.05	0	115.00	0	0%	0	0.05	0
IBM Call 115.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260807\|115.00C Delta0.9812 Imp Vol2.7195 Bid107.4 Gamma0.0006 Theoretical109.22 Ask111.05 Theta-0.2914 Intrinsic Value108.65 Volume0 Vega0.013 Time Value-108.65 Open Interest0 Rho0.012 Delta / Theta-3.3666 IBM Put 115.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260807\|115.00P Delta-0.0016 Imp Vol1.8274 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0221 Intrinsic Value-108.65 Volume0 Vega0.0014 Time Value108.65 Open Interest30 Rho-0.0001 Delta / Theta0.0706
0	0%	102.4	106.05	0	120.00	0	0%	0	0.18	0
IBM Call 120.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260807\|120.00C Delta0.9801 Imp Vol2.5631 Bid102.4 Gamma0.0007 Theoretical104.23 Ask106.05 Theta-0.2884 Intrinsic Value103.65 Volume0 Vega0.0137 Time Value-103.65 Open Interest1 Rho0.0125 Delta / Theta-3.3985 IBM Put 120.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260807\|120.00P Delta-0.0047 Imp Vol1.9652 Bid0 Gamma0.0002 Theoretical0.09 Ask0.18 Theta-0.0643 Intrinsic Value-103.65 Volume0 Vega0.0039 Time Value103.65 Open Interest2 Rho-0.0002 Delta / Theta0.0731
0	0%	97.4	101.05	0	125.00	0	0%	0	0.1	0
IBM Call 125.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260807\|125.00C Delta0.9789 Imp Vol2.4128 Bid97.4 Gamma0.0007 Theoretical99.23 Ask101.05 Theta-0.2852 Intrinsic Value98.65 Volume0 Vega0.0143 Time Value-98.65 Open Interest0 Rho0.0131 Delta / Theta-3.4329 IBM Put 125.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260807\|125.00P Delta-0.0031 Imp Vol1.7289 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.0391 Intrinsic Value-98.65 Volume0 Vega0.0027 Time Value98.65 Open Interest0 Rho-0.0001 Delta / Theta0.0797
					223.65	Price @ Aug 01, 2026 20:30 GMT
4.5	13.92%	4.35	4.6	710	225.00	5.25	-25.21%	4.9	5.6	73
IBM Call 225.00 Exp: Aug 07, 2026 Last: 4.5 Chg.: 13.92% SymbolIBM\|20260807\|225.00C Delta0.4699 Imp Vol0.4457 Bid4.35 Gamma0.0311 Theoretical4.48 Ask4.6 Theta-0.4249 Intrinsic Value-1.35 Volume710 Vega0.114 Time Value5.85 Open Interest802 Rho0.0165 Delta / Theta-1.106 IBM Put 225.00 Exp: Aug 07, 2026 Last: 5.25 Chg.: -25.21% SymbolIBM\|20260807\|225.00P Delta-0.5361 Imp Vol0.3972 Bid4.9 Gamma0.0349 Theoretical5.25 Ask5.6 Theta-0.3746 Intrinsic Value1.35 Volume73 Vega0.1139 Time Value3.9 Open Interest233 Rho-0.018 Delta / Theta1.4309
3.58	19.33%	3.35	3.65	192	227.50	7.45	-14.37%	6.35	7.15	7
IBM Call 227.50 Exp: Aug 07, 2026 Last: 3.58 Chg.: 19.33% SymbolIBM\|20260807\|227.50C Delta0.3953 Imp Vol0.4501 Bid3.35 Gamma0.0298 Theoretical3.5 Ask3.65 Theta-0.4153 Intrinsic Value-3.85 Volume192 Vega0.1104 Time Value7.43 Open Interest162 Rho0.014 Delta / Theta-0.9519 IBM Put 227.50 Exp: Aug 07, 2026 Last: 7.45 Chg.: -14.37% SymbolIBM\|20260807\|227.50P Delta-0.6207 Imp Vol0.3976 Bid6.35 Gamma0.0334 Theoretical6.75 Ask7.15 Theta-0.3586 Intrinsic Value3.85 Volume7 Vega0.109 Time Value3.6 Open Interest90 Rho-0.0206 Delta / Theta1.7307
2.83	23.04%	2.43	2.8	1,143	230.00	10.65	-1.39%	8	9.05	17
IBM Call 230.00 Exp: Aug 07, 2026 Last: 2.83 Chg.: 23.04% SymbolIBM\|20260807\|230.00C Delta0.323 Imp Vol0.4462 Bid2.43 Gamma0.0281 Theoretical2.62 Ask2.8 Theta-0.3837 Intrinsic Value-6.35 Volume1,143 Vega0.1029 Time Value9.18 Open Interest1,432 Rho0.0114 Delta / Theta-0.8417 IBM Put 230.00 Exp: Aug 07, 2026 Last: 10.65 Chg.: -1.39% SymbolIBM\|20260807\|230.00P Delta-0.6952 Imp Vol0.4053 Bid8 Gamma0.0301 Theoretical8.53 Ask9.05 Theta-0.3359 Intrinsic Value6.35 Volume17 Vega0.1003 Time Value4.3 Open Interest52 Rho-0.0226 Delta / Theta2.07

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IBM Comments

Write your thoughts about International Business Machines

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,236.44	-69.31	-1.10%
Nikkei 225	64,362.02	+2494.59	+4.03%
Shanghai	3,832.26	+27.57	+0.72%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.790	+0.070	+0.07%

Crude Oil WTI	84.67	+1.08	+1.29%
Brent Oil	90.12	+1.09	+1.22%
Natural Gas	2.787	-0.012	-0.43%
Gold	4,107.00	-53.60	-1.29%
Silver	57.79	-1.23	-2.08%
US Soybeans	1,187.50	-1.25	-0.11%
Copper	6.47	-0.01	-0.15%

Philippines 2Y	6.554	-0.036	-0.55%
Philippines 10Y	7.460	-0.075	-1.00%
Philippines 20Y	7.444	-0.097	-1.29%
U.S. 2Y	4.291	+0.062	+1.47%
U.S. 10Y	4.745	+0.082	+1.76%
U.S. 30Y	5.275	+0.068	+1.31%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IBM	223.65	+1.91	+0.86%
	ELYS	0.040	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	+6.10%	77.32M
Maynilad Water Services	18.80	-2.59%	75.44M
Metropolitan Bank	65.70	-1.20%	5.69M
BDO Unibank	124.50	-0.80%	3.87M
Bank of the Philippine Islands	102.50	-2.57%	3.51M
International Container	963.000	-1.73%	2.09M
Manila Electric	480.00	0.00%	1.03M

Name	Last	Chg. %	Vol.
Zeus	0.062	+24.00%	4.00M
Lepanto Consolidated	0.2050	+12.64%	202.78M
Lepanto Consolidated B	0.2040	+12.09%	19.04M
Ferronoux Holdings	2.770	+10.80%	16.00K
Altus Property Ventures	11.18	+9.61%	3.80K
Suntrust Home	0.465	+9.41%	100.00K
Vivant	20.850	+8.48%	0.10K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-13.40%	660.00K
LBC Express	6.530	-10.55%	0.40K
Victorias Milling Company	1.920	-10.28%	2.00K
Wellex Industries	0.280	-9.68%	3.28M
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
Island Information and Tech	0.1720	-6.01%	14.88M